| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 10.94 | 10.85 | 0.10 | 0.93% | 10.52 | 11.41 | 1091309 | 119753.10 | 28.99% |
| 2025-10-23 | 11.16 | 10.75 | -0.34 | -3.07% | 10.59 | 11.68 | 1436542 | 160253.20 | 38.16% |
| 2025-10-22 | 9.81 | 11.09 | 1.01 | 10.02% | 9.81 | 11.09 | 1133391 | 120065.45 | 30.11% |
| 2025-10-21 | 9.45 | 10.08 | 0.74 | 7.92% | 9.33 | 10.27 | 1208328 | 119879.09 | 32.10% |
| 2025-10-20 | 8.88 | 9.34 | 0.47 | 5.30% | 8.79 | 9.73 | 439450 | 40692.95 | 11.67% |
| 2025-10-17 | 8.94 | 8.87 | -0.07 | -0.78% | 8.85 | 9.00 | 124206 | 11099.36 | 3.30% |
| 2025-10-16 | 8.89 | 8.94 | 0.02 | 0.22% | 8.87 | 9.04 | 104945 | 9406.17 | 2.79% |
| 2025-10-15 | 8.82 | 8.92 | 0.05 | 0.56% | 8.81 | 8.95 | 95102 | 8469.74 | 2.53% |
| 2025-10-14 | 8.76 | 8.87 | 0.10 | 1.14% | 8.76 | 8.87 | 98922 | 8740.62 | 2.63% |
| 2025-10-13 | 8.60 | 8.77 | -0.07 | -0.79% | 8.52 | 8.78 | 77591 | 6752.56 | 2.06% |
| 2025-10-10 | 8.79 | 8.84 | 0.10 | 1.14% | 8.78 | 8.88 | 104814 | 9248.56 | 2.78% |
| 2025-10-09 | 8.63 | 8.74 | 0.13 | 1.51% | 8.61 | 8.75 | 79556 | 6900.00 | 2.11% |
| 2025-09-30 | 8.52 | 8.61 | 0.09 | 1.06% | 8.52 | 8.63 | 50393 | 4327.67 | 1.34% |
| 2025-09-29 | 8.54 | 8.52 | -0.01 | -0.12% | 8.43 | 8.54 | 54778 | 4653.46 | 1.46% |
| 2025-09-26 | 8.54 | 8.53 | -0.03 | -0.35% | 8.47 | 8.59 | 50804 | 4335.31 | 1.35% |
| 2025-09-25 | 8.68 | 8.56 | -0.10 | -1.15% | 8.53 | 8.69 | 58916 | 5059.79 | 1.56% |
| 2025-09-24 | 8.47 | 8.66 | 0.15 | 1.76% | 8.46 | 8.66 | 73366 | 6308.72 | 1.95% |
| 2025-09-23 | 8.68 | 8.51 | -0.21 | -2.41% | 8.41 | 8.68 | 93755 | 7966.10 | 2.49% |
| 2025-09-22 | 8.67 | 8.72 | 0.06 | 0.69% | 8.66 | 8.79 | 70287 | 6126.96 | 1.87% |
| 2025-09-19 | 8.81 | 8.66 | -0.19 | -2.15% | 8.65 | 8.85 | 106263 | 9254.05 | 2.82% |
| 2025-09-18 | 8.79 | 8.85 | 0.07 | 0.80% | 8.77 | 8.93 | 141877 | 12543.58 | 3.77% |
| 2025-09-17 | 8.80 | 8.78 | -0.03 | -0.34% | 8.75 | 8.83 | 73518 | 6454.36 | 1.95% |
| 2025-09-16 | 8.83 | 8.81 | 0.01 | 0.11% | 8.72 | 8.84 | 70347 | 6172.28 | 1.87% |
| 2025-09-15 | 8.85 | 8.80 | -0.06 | -0.68% | 8.79 | 8.87 | 74313 | 6549.23 | 1.97% |
| 2025-09-12 | 8.88 | 8.86 | -0.06 | -0.67% | 8.83 | 8.93 | 83082 | 7378.70 | 2.21% |
| 2025-09-11 | 8.87 | 8.92 | 0.05 | 0.56% | 8.72 | 8.93 | 98107 | 8656.73 | 2.61% |
| 2025-09-10 | 8.96 | 8.87 | -0.05 | -0.56% | 8.84 | 8.97 | 65832 | 5847.50 | 1.75% |
| 2025-09-09 | 9.06 | 8.92 | -0.09 | -1.00% | 8.88 | 9.06 | 80505 | 7200.28 | 2.14% |
| 2025-09-08 | 8.90 | 9.01 | 0.12 | 1.35% | 8.89 | 9.04 | 93709 | 8416.06 | 2.49% |
| 2025-09-05 | 8.83 | 8.89 | 0.05 | 0.57% | 8.71 | 8.89 | 103537 | 9121.30 | 2.75% |
| 2025-09-04 | 8.80 | 8.84 | 0.06 | 0.68% | 8.73 | 8.91 | 113854 | 10066.72 | 3.02% |
| 2025-09-03 | 9.03 | 8.78 | -0.25 | -2.77% | 8.77 | 9.08 | 107871 | 9625.12 | 2.87% |
| 2025-09-02 | 9.15 | 9.03 | -0.13 | -1.42% | 8.95 | 9.15 | 121548 | 10992.36 | 3.23% |
| 2025-09-01 | 9.09 | 9.16 | 0.04 | 0.44% | 9.03 | 9.18 | 126698 | 11564.10 | 3.37% |
| 2025-08-29 | 9.18 | 9.12 | -0.03 | -0.33% | 9.10 | 9.18 | 101799 | 9303.71 | 2.70% |
| 2025-08-28 | 9.12 | 9.15 | 0.03 | 0.33% | 8.90 | 9.18 | 186933 | 16941.33 | 4.97% |
| 2025-08-27 | 9.40 | 9.12 | -0.28 | -2.98% | 9.10 | 9.42 | 253773 | 23556.84 | 6.74% |
| 2025-08-26 | 9.45 | 9.40 | -0.04 | -0.42% | 9.34 | 9.45 | 172685 | 16228.47 | 4.59% |
| 2025-08-25 | 9.51 | 9.44 | -0.06 | -0.63% | 9.37 | 9.53 | 287523 | 27112.16 | 7.64% |
| 2025-08-22 | 9.58 | 9.50 | 0.04 | 0.42% | 9.35 | 9.65 | 416921 | 39495.11 | 11.07% |
| 2025-08-21 | 9.38 | 9.46 | 0.08 | 0.85% | 9.32 | 9.47 | 242875 | 22847.71 | 6.45% |
| 2025-08-20 | 9.36 | 9.38 | 0.02 | 0.21% | 9.26 | 9.45 | 181017 | 16905.38 | 4.81% |
| 2025-08-19 | 9.28 | 9.36 | 0.03 | 0.32% | 9.28 | 9.50 | 283700 | 26709.45 | 7.54% |
| 2025-08-18 | 9.28 | 9.33 | 0.05 | 0.54% | 9.24 | 9.43 | 223900 | 20888.22 | 5.95% |
| 2025-08-15 | 9.18 | 9.28 | 0.10 | 1.09% | 9.14 | 9.28 | 153060 | 14117.64 | 4.07% |
| 2025-08-14 | 9.34 | 9.18 | -0.18 | -1.92% | 9.17 | 9.37 | 194481 | 18043.68 | 5.17% |
| 2025-08-13 | 9.47 | 9.36 | -0.11 | -1.16% | 9.23 | 9.47 | 246209 | 22951.20 | 6.54% |
| 2025-08-12 | 9.38 | 9.47 | 0.07 | 0.74% | 9.36 | 9.66 | 282176 | 26794.91 | 7.50% |
| 2025-08-11 | 9.35 | 9.40 | 0.09 | 0.97% | 9.27 | 9.42 | 184646 | 17256.90 | 4.90% |
| 2025-08-08 | 9.25 | 9.31 | 0.05 | 0.54% | 9.16 | 9.34 | 194936 | 18066.12 | 5.18% |
| 2025-08-07 | 9.36 | 9.26 | -0.13 | -1.38% | 9.22 | 9.45 | 249815 | 23223.98 | 6.64% |
| 2025-08-06 | 9.60 | 9.39 | -0.26 | -2.69% | 9.33 | 9.64 | 383571 | 36108.87 | 10.19% |
| 2025-08-05 | 9.91 | 9.65 | -0.26 | -2.62% | 9.58 | 9.91 | 444761 | 42907.72 | 11.81% |
| 2025-08-04 | 9.48 | 9.91 | 0.43 | 4.54% | 9.38 | 9.98 | 679151 | 65990.33 | 18.04% |
| 2025-08-01 | 9.22 | 9.48 | 0.22 | 2.38% | 9.21 | 9.65 | 545628 | 51956.48 | 14.49% |
| 2025-07-31 | 9.23 | 9.26 | -0.04 | -0.43% | 9.19 | 9.40 | 283212 | 26355.32 | 7.52% |
| 2025-07-30 | 9.28 | 9.30 | -0.03 | -0.32% | 9.18 | 9.45 | 319753 | 29827.22 | 8.49% |
| 2025-07-29 | 9.19 | 9.33 | 0.16 | 1.74% | 9.12 | 9.36 | 336799 | 31229.26 | 8.95% |
| 2025-07-28 | 9.13 | 9.17 | 0.04 | 0.44% | 9.13 | 9.28 | 209177 | 19246.31 | 5.56% |
| 2025-07-25 | 9.18 | 9.13 | -0.01 | -0.11% | 9.09 | 9.32 | 246964 | 22708.78 | 6.56% |
| 2025-07-24 | 9.02 | 9.19 | 0.21 | 2.34% | 9.02 | 9.38 | 284793 | 26127.74 | 7.56% |
| 2025-07-23 | 9.00 | 8.98 | -0.08 | -0.88% | 8.96 | 9.12 | 193934 | 17523.55 | 5.15% |
| 2025-07-22 | 9.16 | 9.06 | -0.14 | -1.52% | 9.04 | 9.19 | 250684 | 22811.93 | 6.66% |
| 2025-07-21 | 9.15 | 9.20 | 0.00 | 0.00% | 9.02 | 9.29 | 323956 | 29651.34 | 8.60% |
| 2025-07-18 | 9.27 | 9.20 | -0.16 | -1.71% | 9.09 | 9.32 | 370090 | 33929.98 | 9.83% |
| 2025-07-17 | 9.06 | 9.36 | 0.14 | 1.52% | 9.06 | 9.40 | 620609 | 57496.75 | 16.49% |
| 2025-07-16 | 8.84 | 9.22 | 0.48 | 5.49% | 8.81 | 9.61 | 734764 | 68090.64 | 19.52% |
| 2025-07-15 | 8.94 | 8.74 | -0.18 | -2.02% | 8.63 | 8.98 | 486935 | 42723.46 | 12.94% |
| 2025-07-14 | 8.74 | 8.92 | 0.16 | 1.83% | 8.71 | 8.93 | 151857 | 13452.87 | 4.03% |
| 2025-07-11 | 8.73 | 8.76 | 0.03 | 0.34% | 8.66 | 8.78 | 107043 | 9344.68 | 2.84% |
| 2025-07-10 | 8.60 | 8.73 | 0.08 | 0.92% | 8.60 | 8.74 | 90804 | 7899.64 | 2.41% |
| 2025-07-09 | 8.65 | 8.65 | -0.02 | -0.23% | 8.55 | 8.68 | 70877 | 6110.82 | 1.88% |
| 2025-07-08 | 8.60 | 8.67 | 0.07 | 0.81% | 8.57 | 8.77 | 88345 | 7648.49 | 2.35% |
| 2025-07-07 | 8.67 | 8.60 | -0.09 | -1.04% | 8.58 | 8.75 | 74102 | 6408.05 | 1.97% |
| 2025-07-04 | 8.67 | 8.69 | -0.03 | -0.34% | 8.64 | 8.80 | 100137 | 8711.26 | 2.66% |
| 2025-07-03 | 8.52 | 8.72 | 0.19 | 2.23% | 8.50 | 8.75 | 125367 | 10856.96 | 3.33% |
| 2025-07-02 | 8.57 | 8.53 | -0.03 | -0.35% | 8.49 | 8.67 | 87042 | 7453.25 | 2.31% |
| 2025-07-01 | 8.43 | 8.56 | 0.15 | 1.78% | 8.36 | 8.57 | 120412 | 10204.02 | 3.20% |
| 2025-06-30 | 8.49 | 8.41 | -0.03 | -0.36% | 8.35 | 8.49 | 78359 | 6569.36 | 2.08% |
| 2025-06-27 | 8.41 | 8.44 | 0.03 | 0.36% | 8.39 | 8.49 | 45999 | 3884.27 | 1.22% |
特一药业(002728)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
